Deutsche Märkte öffnen in 8 Stunden 51 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.282,18 +21,33 (+0,04%) CMC Crypto 200
1.312,63 +35,65 (+2,79%) Nasdaq Compositive
16.156,33 +315,33 (+1,99%) S&P 500
5.127,79 +63,59 (+1,26%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:360.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00360000 | 2024-04-26 2:46PM EDT | 2024-05-24 | 119.29 | 124.85 | 130.45 | 0.00 | - | 1 | 1 | 76.78% |
| ADBE240621C00360000 | 2024-04-18 2:34PM EDT | 2024-06-21 | 119.40 | 127.20 | 132.35 | 0.00 | - | 5 | 760 | 60.54% |
| ADBE240920C00360000 | 2024-04-19 3:40PM EDT | 2024-09-20 | 118.50 | 135.85 | 140.75 | 0.00 | - | 2 | 3 | 51.39% |
| ADBE250117C00360000 | 2024-04-30 10:09AM EDT | 2025-01-17 | 136.06 | 147.45 | 150.30 | 0.00 | - | 1 | 56 | 49.91% |
| ADBE250321C00360000 | 2024-03-15 2:02PM EDT | 2025-03-21 | 162.25 | 143.70 | 146.80 | 0.00 | - | - | 31 | 41.73% |
| ADBE250620C00360000 | 2023-12-04 4:42PM EDT | 2025-06-20 | 285.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE260116C00360000 | 2024-04-29 2:42PM EDT | 2026-01-16 | 169.50 | 175.60 | 183.35 | 0.00 | - | 1 | 9 | 50.65% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00360000 | 2024-04-26 11:49AM EDT | 2024-05-17 | 0.10 | 0.01 | 0.50 | 0.00 | - | 4 | 60 | 71.48% |
| ADBE240524P00360000 | 2024-04-08 10:35AM EDT | 2024-05-24 | 0.49 | 0.00 | 0.94 | 0.00 | - | - | 2 | 62.94% |
| ADBE240607P00360000 | 2024-04-26 1:39PM EDT | 2024-06-07 | 0.25 | 0.00 | 1.25 | 0.00 | - | 3 | 3 | 50.51% |
| ADBE240621P00360000 | 2024-05-02 12:08PM EDT | 2024-06-21 | 1.12 | 0.72 | 1.42 | 0.00 | - | 2 | 1,482 | 49.24% |
| ADBE240719P00360000 | 2024-05-01 2:52PM EDT | 2024-07-19 | 1.83 | 1.25 | 1.84 | 0.00 | - | 27 | 41 | 41.25% |
| ADBE240816P00360000 | 2024-05-03 9:33AM EDT | 2024-08-16 | 2.31 | 2.09 | 2.40 | -0.44 | -16.00% | 2 | 22 | 37.37% |
| ADBE240920P00360000 | 2024-04-22 3:58PM EDT | 2024-09-20 | 5.85 | 4.00 | 4.30 | 0.00 | - | 1 | 38 | 37.27% |
| ADBE241018P00360000 | 2024-04-29 2:32PM EDT | 2024-10-18 | 6.10 | 5.10 | 5.40 | 0.00 | - | 2 | 50 | 36.19% |
| ADBE241220P00360000 | 2024-04-17 12:07PM EDT | 2024-12-20 | 10.40 | 8.35 | 8.80 | 0.00 | - | 1 | 69 | 35.79% |
| ADBE250117P00360000 | 2024-05-03 2:05PM EDT | 2025-01-17 | 9.42 | 9.25 | 9.65 | -0.98 | -9.42% | 41 | 1,481 | 34.84% |
| ADBE250321P00360000 | 2024-04-29 1:24PM EDT | 2025-03-21 | 12.80 | 11.65 | 12.75 | 0.00 | - | 17 | 31 | 34.47% |
| ADBE250620P00360000 | 2024-04-22 12:59PM EDT | 2025-06-20 | 19.20 | 14.20 | 16.80 | 0.00 | - | 2 | 27 | 33.84% |
| ADBE260116P00360000 | 2024-04-25 11:44AM EDT | 2026-01-16 | 26.00 | 22.30 | 24.45 | 0.00 | - | 2 | 52 | 32.37% |
| ADBE260618P00360000 | 2024-04-29 9:42AM EDT | 2026-06-18 | 28.65 | 25.70 | 30.00 | +28.65 | - | - | 6 | 31.94% |
| ADBE261218P00360000 | 2024-04-30 9:59AM EDT | 2026-12-18 | 34.28 | 28.65 | 36.70 | 0.00 | - | 10 | 32 | 31.82% |
